Singapore markets closed
Straits Times Index
3,385.93 +1.64 (+0.05%) S&P 500
4,136.48 -43.28 (-1.04%) Dow
33,926.01 -127.89 (-0.38%) Nasdaq
12,006.96 -193.84 (-1.59%) BTC-USD
22,860.97 -355.79 (-1.53%) CMC Crypto 200
525.09 -11.77 (-2.19%)
Valkyrie ETF Trust II - Valkyrie Bitcoin Strategy ETF (BTFD)
Nasdaq . Currency in USD
Add to watchlist
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 9.27 | 9.42 | 9.27 | 9.28 | 9.28 | 98,120 |
| 02 Feb 2023 | 9.53 | 9.60 | 9.40 | 9.50 | 9.50 | 73,943 |
| 01 Feb 2023 | 9.17 | 9.40 | 9.06 | 9.39 | 9.39 | 142,670 |
| 31 Jan 2023 | 9.19 | 9.24 | 9.19 | 9.19 | 9.19 | 29,392 |
| 30 Jan 2023 | 9.22 | 9.26 | 9.00 | 9.02 | 9.02 | 62,600 |
| 27 Jan 2023 | 9.14 | 9.34 | 9.13 | 9.21 | 9.21 | 196,729 |
| 26 Jan 2023 | 9.25 | 9.26 | 9.14 | 9.22 | 9.22 | 63,244 |
| 25 Jan 2023 | 9.02 | 9.16 | 8.97 | 9.16 | 9.16 | 34,181 |
| 24 Jan 2023 | 9.15 | 9.22 | 9.10 | 9.19 | 9.19 | 102,010 |
| 23 Jan 2023 | 9.12 | 9.26 | 9.04 | 9.21 | 9.21 | 83,522 |
| 20 Jan 2023 | 8.44 | 8.95 | 8.43 | 8.93 | 8.93 | 249,063 |
| 19 Jan 2023 | 8.31 | 8.48 | 8.31 | 8.45 | 8.45 | 40,142 |
| 18 Jan 2023 | 8.60 | 8.63 | 8.17 | 8.31 | 8.31 | 425,380 |
| 17 Jan 2023 | 8.52 | 8.58 | 8.43 | 8.56 | 8.56 | 243,204 |
| 13 Jan 2023 | 7.59 | 7.81 | 7.58 | 7.80 | 7.80 | 96,405 |
| 12 Jan 2023 | 7.27 | 7.65 | 7.18 | 7.64 | 7.64 | 330,007 |
| 11 Jan 2023 | 6.95 | 7.03 | 6.91 | 7.02 | 7.02 | 36,106 |
| 10 Jan 2023 | 6.91 | 6.99 | 6.89 | 6.99 | 6.99 | 46,551 |
| 09 Jan 2023 | 6.88 | 6.95 | 6.86 | 6.87 | 6.87 | 95,431 |
| 06 Jan 2023 | 6.67 | 6.81 | 6.66 | 6.74 | 6.74 | 59,852 |
| 05 Jan 2023 | 6.70 | 6.74 | 6.67 | 6.72 | 6.72 | 43,174 |
| 04 Jan 2023 | 6.69 | 6.78 | 6.68 | 6.69 | 6.69 | 45,962 |
| 03 Jan 2023 | 6.68 | 6.68 | 6.59 | 6.62 | 6.62 | 45,886 |
| 30 Dec 2022 | 6.50 | 6.61 | 6.42 | 6.61 | 6.61 | 172,612 |
| 29 Dec 2022 | 6.53 | 6.56 | 6.53 | 6.53 | 6.53 | 53,302 |
| 28 Dec 2022 | 6.55 | 6.60 | 6.50 | 6.53 | 6.53 | 39,748 |
| 27 Dec 2022 | 6.61 | 6.63 | 6.52 | 6.55 | 6.55 | 114,741 |
| 23 Dec 2022 | 6.60 | 6.65 | 6.60 | 6.62 | 6.62 | 44,846 |
| 22 Dec 2022 | 6.58 | 6.62 | 6.50 | 6.60 | 6.60 | 55,125 |
| 21 Dec 2022 | 6.63 | 6.65 | 6.58 | 6.60 | 6.60 | 86,366 |
| 20 Dec 2022 | 6.59 | 6.70 | 6.58 | 6.64 | 6.64 | 53,373 |
| 19 Dec 2022 | 6.57 | 6.59 | 6.48 | 6.49 | 6.49 | 147,565 |
| 16 Dec 2022 | 6.70 | 6.72 | 6.59 | 6.61 | 6.61 | 48,701 |
| 15 Dec 2022 | 6.91 | 6.92 | 6.82 | 6.86 | 6.86 | 57,782 |
| 14 Dec 2022 | 7.09 | 7.25 | 6.97 | 7.02 | 7.02 | 191,753 |
| 13 Dec 2022 | 7.08 | 7.08 | 6.95 | 7.00 | 7.00 | 102,289 |
| 12 Dec 2022 | 6.71 | 6.75 | 6.68 | 6.75 | 6.75 | 41,178 |
| 09 Dec 2022 | 6.73 | 6.78 | 6.72 | 6.72 | 6.72 | 84,596 |
| 08 Dec 2022 | 6.61 | 6.82 | 6.61 | 6.77 | 6.77 | 52,988 |
| 07 Dec 2022 | 6.63 | 6.64 | 6.58 | 6.59 | 6.59 | 74,204 |
| 06 Dec 2022 | 6.68 | 6.70 | 6.64 | 6.67 | 6.67 | 52,313 |
| 05 Dec 2022 | 6.76 | 6.78 | 6.62 | 6.64 | 6.64 | 103,395 |
| 02 Dec 2022 | 6.63 | 6.70 | 6.63 | 6.69 | 6.69 | 50,993 |
| 01 Dec 2022 | 6.66 | 6.74 | 6.61 | 6.62 | 6.62 | 71,891 |
| 30 Nov 2022 | 6.56 | 6.75 | 6.53 | 6.73 | 6.73 | 305,723 |
| 29 Nov 2022 | 6.36 | 6.42 | 6.33 | 6.42 | 6.42 | 115,589 |
| 28 Nov 2022 | 6.26 | 6.32 | 6.18 | 6.29 | 6.29 | 75,540 |
| 25 Nov 2022 | 6.37 | 6.43 | 6.36 | 6.43 | 6.43 | 42,257 |
| 23 Nov 2022 | 6.27 | 6.42 | 6.25 | 6.41 | 6.41 | 101,471 |
| 22 Nov 2022 | 6.16 | 6.24 | 6.13 | 6.18 | 6.18 | 101,472 |
| 21 Nov 2022 | 6.21 | 6.25 | 5.97 | 6.02 | 6.02 | 423,427 |
| 18 Nov 2022 | 6.40 | 6.40 | 6.31 | 6.36 | 6.36 | 147,780 |
| 17 Nov 2022 | 6.24 | 6.40 | 6.24 | 6.36 | 6.36 | 244,593 |
| 16 Nov 2022 | 6.24 | 6.28 | 6.17 | 6.27 | 6.27 | 358,530 |
| 15 Nov 2022 | 6.44 | 6.50 | 6.31 | 6.42 | 6.42 | 347,454 |
| 14 Nov 2022 | 6.23 | 6.28 | 6.10 | 6.15 | 6.15 | 308,168 |
| 11 Nov 2022 | 6.09 | 6.37 | 6.09 | 6.13 | 6.13 | 564,813 |
| 10 Nov 2022 | 6.42 | 6.89 | 6.24 | 6.82 | 6.82 | 2,125,467 |
| 09 Nov 2022 | 6.67 | 6.79 | 5.99 | 6.00 | 6.00 | 1,777,091 |
| 08 Nov 2022 | 7.54 | 7.95 | 6.49 | 6.94 | 6.94 | 1,877,423 |
| 07 Nov 2022 | 7.99 | 8.05 | 7.95 | 8.02 | 8.02 | 221,401 |
| 04 Nov 2022 | 8.05 | 8.21 | 7.97 | 8.16 | 8.16 | 73,997 |
| 03 Nov 2022 | 7.76 | 7.83 | 7.75 | 7.81 | 7.81 | 55,543 |
| 02 Nov 2022 | 7.86 | 8.02 | 7.74 | 7.79 | 7.79 | 559,106 |
| 01 Nov 2022 | 7.90 | 7.91 | 7.83 | 7.88 | 7.88 | 47,573 |
| 31 Oct 2022 | 7.97 | 7.98 | 7.80 | 7.84 | 7.84 | 203,888 |
| 28 Oct 2022 | 7.84 | 7.99 | 7.83 | 7.95 | 7.95 | 150,073 |
| 27 Oct 2022 | 8.00 | 8.01 | 7.89 | 7.97 | 7.97 | 78,107 |
| 26 Oct 2022 | 7.90 | 8.11 | 7.86 | 8.02 | 8.02 | 133,078 |
| 25 Oct 2022 | 7.48 | 7.87 | 7.47 | 7.82 | 7.82 | 282,663 |
| 24 Oct 2022 | 7.45 | 7.48 | 7.38 | 7.45 | 7.45 | 78,158 |
| 21 Oct 2022 | 7.30 | 7.41 | 7.27 | 7.39 | 7.39 | 348,095 |
| 20 Oct 2022 | 7.38 | 7.45 | 7.30 | 7.34 | 7.34 | 66,080 |
| 19 Oct 2022 | 7.37 | 7.43 | 7.34 | 7.40 | 7.40 | 65,530 |
| 18 Oct 2022 | 7.59 | 7.59 | 7.34 | 7.39 | 7.39 | 84,797 |
| 17 Oct 2022 | 7.54 | 7.58 | 7.49 | 7.52 | 7.52 | 114,600 |
| 14 Oct 2022 | 7.60 | 7.61 | 7.36 | 7.37 | 7.37 | 520,061 |
| 13 Oct 2022 | 7.00 | 7.52 | 6.99 | 7.46 | 7.46 | 550,054 |
| 12 Oct 2022 | 7.33 | 7.37 | 7.32 | 7.36 | 7.36 | 210,787 |
| 11 Oct 2022 | 7.33 | 7.38 | 7.24 | 7.29 | 7.29 | 118,370 |
| 10 Oct 2022 | 7.45 | 7.46 | 7.33 | 7.36 | 7.36 | 75,817 |
| 07 Oct 2022 | 7.54 | 7.56 | 7.43 | 7.47 | 7.47 | 336,817 |
| 06 Oct 2022 | 7.75 | 7.84 | 7.66 | 7.71 | 7.71 | 165,663 |
| 05 Oct 2022 | 7.68 | 7.84 | 7.62 | 7.77 | 7.77 | 294,803 |
| 04 Oct 2022 | 7.71 | 7.83 | 7.68 | 7.82 | 7.82 | 171,092 |
| 03 Oct 2022 | 7.39 | 7.58 | 7.34 | 7.52 | 7.52 | 294,340 |
| 30 Sept 2022 | 7.40 | 7.78 | 7.39 | 7.49 | 7.49 | 135,212 |
| 29 Sept 2022 | 7.41 | 7.49 | 7.25 | 7.47 | 7.47 | 611,930 |
| 28 Sept 2022 | 7.34 | 7.55 | 7.33 | 7.52 | 7.52 | 27,362 |
| 27 Sept 2022 | 7.73 | 7.83 | 7.24 | 7.33 | 7.33 | 402,759 |
| 26 Sept 2022 | 7.33 | 7.40 | 7.30 | 7.37 | 7.37 | 63,530 |
| 23 Sept 2022 | 7.30 | 7.30 | 7.12 | 7.21 | 7.21 | 87,877 |
| 22 Sept 2022 | 7.33 | 7.49 | 7.22 | 7.41 | 7.41 | 345,065 |
| 21 Sept 2022 | 7.41 | 7.64 | 7.18 | 7.31 | 7.31 | 431,717 |
| 20 Sept 2022 | 7.24 | 7.41 | 7.19 | 7.29 | 7.29 | 79,411 |
| 19 Sept 2022 | 7.20 | 7.50 | 7.20 | 7.49 | 7.49 | 100,745 |
| 16 Sept 2022 | 7.58 | 7.59 | 7.42 | 7.53 | 7.53 | 214,782 |
| 15 Sept 2022 | 7.68 | 7.75 | 7.50 | 7.59 | 7.59 | 164,014 |
| 14 Sept 2022 | 7.82 | 7.82 | 7.54 | 7.66 | 7.66 | 226,572 |
| 13 Sept 2022 | 8.21 | 8.26 | 7.71 | 7.80 | 7.80 | 466,236 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
